招商轮船 sh.601872
18.08
+1.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.09 | 19.73 | 18.64 | 19.09 | +0.05% | 29.81 | 1.93% |
| 2026-04-20 | 18.33 | 19.11 | 18.13 | 19.08 | +2.86% | 29.62 | 1.95% |
| 2026-04-17 | 17.99 | 18.66 | 17.80 | 18.55 | +2.60% | 25.81 | 1.75% |
| 2026-04-16 | 18.57 | 18.69 | 18.00 | 18.08 | -1.95% | 21.41 | 1.45% |
| 2026-04-15 | 18.18 | 19.10 | 17.95 | 18.44 | -0.49% | 25.77 | 1.71% |
| 2026-04-14 | 18.20 | 19.03 | 17.81 | 18.53 | +1.70% | 38.00 | 2.57% |
| 2026-04-13 | 18.70 | 18.92 | 18.05 | 18.22 | -4.51% | 32.69 | 2.20% |
| 2026-04-10 | 19.60 | 19.75 | 18.70 | 19.08 | -3.39% | 42.84 | 2.78% |
| 2026-04-09 | 20.33 | 20.75 | 18.86 | 19.75 | -2.03% | 39.36 | 2.48% |
| 2026-04-08 | 19.19 | 21.27 | 19.05 | 20.16 | -0.49% | 54.34 | 3.31% |
| 2026-04-07 | 20.76 | 20.97 | 19.98 | 20.26 | -0.64% | 34.64 | 2.10% |
| 2026-04-03 | 20.05 | 21.31 | 20.05 | 20.39 | +4.73% | 43.59 | 2.63% |
| 2026-04-02 | 18.15 | 19.80 | 18.14 | 19.47 | +8.17% | 64.28 | 4.09% |
| 2026-04-01 | 16.68 | 18.00 | 16.68 | 18.00 | +10.02% | 35.23 | 2.44% |
| 2026-03-31 | 17.32 | 17.37 | 15.92 | 16.36 | -3.93% | 25.00 | 1.88% |
| 2026-03-30 | 17.02 | 17.30 | 16.60 | 17.03 | -0.41% | 20.90 | 1.53% |
| 2026-03-27 | 16.72 | 17.69 | 16.30 | 17.10 | +2.46% | 26.12 | 1.90% |
| 2026-03-26 | 17.20 | 17.39 | 16.61 | 16.69 | -4.14% | 26.52 | 1.94% |
| 2026-03-25 | 18.41 | 18.53 | 17.07 | 17.41 | -3.81% | 39.77 | 2.77% |
| 2026-03-24 | 17.45 | 18.45 | 17.01 | 18.10 | +6.47% | 43.79 | 3.05% |